ＭＩＸＩの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 3,570 | 3,650 | 3,555 | 3,650 | +40 | +1.1% | 421,600 |
| 2016/11/02 | 3,750 | 3,770 | 3,585 | 3,610 | -190 | -5% | 827,300 |
| 2016/11/01 | 3,885 | 3,885 | 3,790 | 3,800 | -65 | -1.7% | 273,000 |
| 2016/10/31 | 3,755 | 3,865 | 3,745 | 3,865 | +125 | +3.3% | 704,200 |
| 2016/10/28 | 3,750 | 3,765 | 3,720 | 3,740 | -30 | -0.8% | 404,600 |
| 2016/10/27 | 3,740 | 3,770 | 3,720 | 3,770 | +20 | +0.5% | 222,900 |
| 2016/10/26 | 3,780 | 3,800 | 3,735 | 3,750 | -10 | -0.3% | 300,100 |
| 2016/10/25 | 3,730 | 3,775 | 3,715 | 3,760 | +50 | +1.3% | 234,400 |
| 2016/10/24 | 3,760 | 3,820 | 3,690 | 3,710 | -50 | -1.3% | 310,800 |
| 2016/10/21 | 3,780 | 3,825 | 3,745 | 3,760 | +5 | +0.1% | 654,200 |
| 2016/10/20 | 3,700 | 3,780 | 3,700 | 3,755 | +70 | +1.9% | 791,900 |
| 2016/10/19 | 3,665 | 3,700 | 3,630 | 3,685 | +15 | +0.4% | 326,600 |
| 2016/10/18 | 3,680 | 3,685 | 3,630 | 3,670 | -20 | -0.5% | 275,000 |
| 2016/10/17 | 3,660 | 3,690 | 3,635 | 3,690 | +30 | +0.8% | 293,300 |
| 2016/10/14 | 3,600 | 3,665 | 3,595 | 3,660 | +60 | +1.7% | 397,900 |
| 2016/10/13 | 3,665 | 3,680 | 3,580 | 3,600 | -65 | -1.8% | 572,700 |
| 2016/10/12 | 3,640 | 3,685 | 3,640 | 3,665 | -10 | -0.3% | 301,300 |
| 2016/10/11 | 3,640 | 3,715 | 3,635 | 3,675 | +35 | +1% | 522,700 |
| 2016/10/07 | 3,645 | 3,650 | 3,620 | 3,640 | ±0 | ±0% | 261,200 |
| 2016/10/06 | 3,635 | 3,645 | 3,615 | 3,640 | +25 | +0.7% | 311,100 |
| 2016/10/05 | 3,600 | 3,615 | 3,560 | 3,615 | +30 | +0.8% | 344,300 |
| 2016/10/04 | 3,570 | 3,595 | 3,550 | 3,585 | +15 | +0.4% | 268,500 |
| 2016/10/03 | 3,605 | 3,610 | 3,560 | 3,570 | -65 | -1.8% | 298,100 |
| 2016/09/30 | 3,585 | 3,635 | 3,525 | 3,635 | +15 | +0.4% | 634,800 |
| 2016/09/29 | 3,640 | 3,650 | 3,600 | 3,620 | +30 | +0.8% | 456,300 |
| 2016/09/28 | 3,600 | 3,610 | 3,560 | 3,590 | -60 | -1.6% | 473,500 |
| 2016/09/27 | 3,600 | 3,655 | 3,570 | 3,650 | +40 | +1.1% | 377,400 |
| 2016/09/26 | 3,690 | 3,705 | 3,590 | 3,610 | -75 | -2% | 423,700 |
| 2016/09/23 | 3,595 | 3,685 | 3,560 | 3,685 | +105 | +2.9% | 643,300 |
| 2016/09/21 | 3,480 | 3,580 | 3,470 | 3,580 | +100 | +2.9% | 617,800 |
| 2016/09/20 | 3,465 | 3,495 | 3,445 | 3,480 | -5 | -0.1% | 306,400 |
| 2016/09/16 | 3,480 | 3,515 | 3,445 | 3,485 | +60 | +1.8% | 427,900 |
| 2016/09/15 | 3,470 | 3,535 | 3,410 | 3,425 | -55 | -1.6% | 635,700 |
| 2016/09/14 | 3,570 | 3,590 | 3,455 | 3,480 | -125 | -3.5% | 841,900 |
| 2016/09/13 | 3,685 | 3,710 | 3,575 | 3,605 | -105 | -2.8% | 724,300 |
| 2016/09/12 | 3,635 | 3,755 | 3,635 | 3,710 | +5 | +0.1% | 458,500 |
| 2016/09/09 | 3,725 | 3,745 | 3,675 | 3,705 | -10 | -0.3% | 426,400 |
| 2016/09/08 | 3,705 | 3,755 | 3,665 | 3,715 | -80 | -2.1% | 1,154,400 |
| 2016/09/07 | 3,715 | 3,795 | 3,710 | 3,795 | +130 | +3.5% | 790,600 |
| 2016/09/06 | 3,590 | 3,680 | 3,555 | 3,665 | +55 | +1.5% | 391,100 |
| 2016/09/05 | 3,640 | 3,645 | 3,590 | 3,610 | +40 | +1.1% | 278,100 |
| 2016/09/02 | 3,630 | 3,660 | 3,570 | 3,570 | -65 | -1.8% | 329,800 |
| 2016/09/01 | 3,685 | 3,730 | 3,600 | 3,635 | -40 | -1.1% | 607,500 |
| 2016/08/31 | 3,540 | 3,680 | 3,535 | 3,675 | +155 | +4.4% | 709,000 |
| 2016/08/30 | 3,505 | 3,530 | 3,500 | 3,520 | -20 | -0.6% | 201,300 |
| 2016/08/29 | 3,535 | 3,580 | 3,510 | 3,540 | +60 | +1.7% | 307,800 |
| 2016/08/26 | 3,540 | 3,545 | 3,480 | 3,480 | -65 | -1.8% | 364,500 |
| 2016/08/25 | 3,585 | 3,620 | 3,505 | 3,545 | +25 | +0.7% | 632,400 |
| 2016/08/24 | 3,535 | 3,560 | 3,490 | 3,520 | -30 | -0.8% | 577,300 |
| 2016/08/23 | 3,565 | 3,615 | 3,515 | 3,550 | -15 | -0.4% | 635,900 |
2151～
2200
件表示中 / 4633件
類似銘柄と比較する
現在ご覧いただいている「ＭＩＸＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＭＩＸＩ | 328,000円 | +0.1% | -28.3% | 3.66% | 16.99倍 | 1.23倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| 日本Ｍ＆Ａ | 73,600円 | +5.0% | +0.5% | 3.94% | 21.23倍 | 4.95倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| タイミー | 237,300円 | +28.0% | +51.5% | 0.00% | 54.22倍 | 20.23倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ＨＵグループ | 348,700円 | +3.7% | +26.5% | 3.58% | 36.02倍 | 1.45倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| ＪＡＣＲ | 115,500円 | +18.2% | +22.8% | 3.03% | 23.50倍 | 9.93倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
